|
Closing price on 5/31/2022
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
9.20 |
| Volume |
8,400 |
| Split-adjusted Price |
9.47 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.30 / +3.09%
|
10.60
|
10.80
|
9.20
|
10.00
|
10.40
|
9.47
|
8,400
|
|
|
5/30/2022
|
-0.30 / -3.00%
|
10.80
|
10.80
|
9.30
|
9.70
|
9.70
|
9.19
|
1,400
|
|
|
5/27/2022
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.38
|
12,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
9.57
|
6,100
|
|
|
5/25/2022
|
+0.40 / +4.26%
|
10.80
|
10.80
|
9.50
|
9.80
|
10.10
|
9.28
|
2,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.40
|
9.66
|
2,800
|
|
|
5/23/2022
|
+0.80 / +7.84%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.20
|
10.42
|
11,200
|
|
|
5/20/2022
|
-0.40 / -3.85%
|
10.20
|
10.80
|
10.00
|
10.00
|
10.20
|
9.47
|
6,000
|
|
|
5/19/2022
|
-1.70 / -14.17%
|
11.00
|
11.90
|
10.20
|
10.30
|
10.40
|
9.76
|
44,100
|
|
|
5/18/2022
|
+1.10 / +10.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.37
|
100
|
|
|
5/17/2022
|
+0.20 / +1.83%
|
12.00
|
12.00
|
9.50
|
11.10
|
10.90
|
10.52
|
1,200
|
|
|
5/16/2022
|
+0.90 / +9.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
10.33
|
2,100
|
|
|
5/13/2022
|
-0.80 / -8.00%
|
11.00
|
11.00
|
9.20
|
9.20
|
10.00
|
8.72
|
10,800
|
|
|
5/12/2022
|
-1.00 / -9.09%
|
12.00
|
12.00
|
9.40
|
10.00
|
10.00
|
9.47
|
16,100
|
|
|
5/11/2022
|
+0.70 / +7.14%
|
11.20
|
11.20
|
10.40
|
10.50
|
11.00
|
9.95
|
19,500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
10.00
|
11.00
|
9.60
|
11.00
|
9.80
|
10.42
|
7,400
|
|
|
5/9/2022
|
-1.00 / -8.62%
|
11.30
|
11.30
|
10.50
|
10.60
|
11.00
|
10.04
|
19,100
|
|
|
5/6/2022
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.60
|
10.80
|
33,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
11.80
|
12.00
|
11.90
|
11.37
|
20,500
|
|
|
5/4/2022
|
+0.70 / +6.14%
|
11.60
|
12.40
|
11.60
|
12.10
|
12.00
|
11.46
|
33,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
10.60
|
12.20
|
11.40
|
11.56
|
31,800
|
|
|
4/28/2022
|
+1.60 / +14.81%
|
11.00
|
12.40
|
11.00
|
12.40
|
12.20
|
11.75
|
9,100
|
|
|
4/27/2022
|
+1.50 / +15.00%
|
10.60
|
11.50
|
10.60
|
11.50
|
10.80
|
10.89
|
34,900
|
|
|
4/26/2022
|
+0.20 / +1.85%
|
10.30
|
11.00
|
9.60
|
11.00
|
10.00
|
10.42
|
68,100
|
|
|
4/25/2022
|
+0.40 / +3.77%
|
11.40
|
11.40
|
10.10
|
11.00
|
10.80
|
10.42
|
300
|
|
|
4/22/2022
|
+0.60 / +6.19%
|
10.60
|
10.80
|
10.00
|
10.30
|
10.60
|
9.76
|
24,100
|
|
|
4/21/2022
|
-1.40 / -12.50%
|
10.90
|
10.90
|
9.60
|
9.80
|
9.70
|
9.28
|
97,500
|
|
|
4/20/2022
|
-0.40 / -3.42%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.20
|
10.71
|
17,100
|
|
|
4/19/2022
|
-0.30 / -2.46%
|
11.70
|
12.30
|
11.40
|
11.90
|
11.70
|
11.27
|
29,100
|
|
|
4/18/2022
|
-0.50 / -4.00%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.20
|
11.37
|
19,200
|
|
|